Dark

ABAT20280121C12
ABAT Jan 21 2028 12.00 Call (ABAT280121C00012000)
option OPRA

EOD

Jul 27, 2026

0.3100-27.907%(-0.1200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4700	0.4700	0.2800	0.3100	-27.907%	30	767	0.000%
2026-07-24	0.4700	0.4700	0.4300	0.4300	+7.500%	2	783	-27.907%
2026-07-23	0.5700	0.5700	0.4000	0.4000	0.000%	5	784	-22.500%
2026-07-22	0.5000	0.5000	0.4000	0.4000	-4.762%	5	784	-22.500%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-6.667%	2	781	-26.190%
2026-07-20	0.5200	0.5200	0.4500	0.4500	+12.500%	2	781	-31.111%
2026-07-17	0.4400	0.4500	0.4000	0.4000	-11.111%	25	781	-22.500%
2026-07-16	0.4600	0.4600	0.4000	0.4500	-10.000%	22	782	-31.111%
2026-07-15	0.5500	0.5500	0.4900	0.5000	0.000%	51	773	-38.000%
2026-07-13	0.5000	0.5300	0.4600	0.5000	-3.846%	33	793	-38.000%
2026-07-10	0.5200	0.5200	0.5200	0.5200	0.000%	3	789	-40.385%
2026-07-09	0.5700	0.5700	0.5200	0.5200	0.000%	2	790	-40.385%
2026-07-08	0.7000	0.7000	0.5200	0.5200	-13.333%	24	790	-40.385%
2026-07-07	0.6300	0.6300	0.6000	0.6000	-11.765%	9	803	-48.333%
2026-07-06	0.6900	0.6900	0.6800	0.6800	-9.333%	2	809	-54.412%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+20.968%	1	808	-58.667%
2026-06-30	0.6100	0.6200	0.6100	0.6200	+12.727%	2	808	-50.000%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-15.385%	1	806	-43.636%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+6.557%	5	805	-52.308%
2026-06-25	0.6000	0.6100	0.6000	0.6100	+5.172%	3	800	-49.180%
2026-06-24	0.6200	0.6500	0.5500	0.5800	-7.937%	13	800	-46.552%
2026-06-23	0.6500	0.6600	0.6000	0.6300	-13.699%	93	800	-50.794%
2026-06-22	0.7500	0.7500	0.7000	0.7300	-2.667%	13	870	-57.534%
2026-06-18	0.8000	0.8300	0.7500	0.7500	+1.351%	13	874	-58.667%
2026-06-17	0.7700	0.7800	0.7400	0.7400	-6.329%	16	874	-58.108%
2026-06-16	0.8500	0.8500	0.7900	0.7900	-7.059%	17	869	-60.759%
2026-06-15	0.9500	1.0000	0.8500	0.8500	-5.556%	38	872	-63.529%
2026-06-12	1.0500	1.0500	0.9000	0.9000	+15.385%	48	842	-65.556%
2026-06-11	0.7500	0.7800	0.7500	0.7800	+6.849%	10	823	-60.256%
2026-06-10	0.8000	0.8500	0.7300	0.7300	-8.750%	8	830	-57.534%
2026-06-09	1.0800	1.0800	0.7500	0.8000	-33.884%	79	835	-61.250%
2026-06-08	1.0500	1.2500	0.8500	1.2100	+68.056%	62	815	-74.380%
2026-06-05	0.7500	0.7500	0.7200	0.7200	-15.294%	8	797	-56.944%
2026-06-04	0.7800	0.9000	0.7800	0.8500	-7.609%	3	797	-63.529%
2026-06-03	1.0000	1.0000	0.9200	0.9200	-16.364%	16	796	-66.304%
2026-06-02	0.8000	1.1000	0.8000	1.1000	+22.222%	32	787	-71.818%
2026-06-01	0.8400	1.0000	0.8400	0.9000	-5.263%	42	793	-65.556%
2026-05-29	1.0500	1.0800	0.9000	0.9500	-9.524%	50	789	-67.368%
2026-05-28	0.9600	1.3000	0.9500	1.0500	+19.318%	90	762	-70.476%
2026-05-27	0.9000	0.9000	0.8800	0.8800	+4.762%	23	803	-64.773%
2026-05-26	0.8500	0.8500	0.7500	0.8400	-1.176%	17	801	-63.095%
2026-05-22	0.7300	0.8500	0.7300	0.8500	+6.250%	27	785	-63.529%
2026-05-21	0.7000	0.8500	0.7000	0.8000	+29.032%	18	785	-61.250%
2026-05-20	0.6200	0.6200	0.6200	0.6200	0.000%	4	785	-50.000%
2026-05-19	0.6500	0.6500	0.6000	0.6200	-11.429%	11	790	-50.000%
2026-05-18	0.7000	0.7300	0.2500	0.7000	-6.667%	10	790	-55.714%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-16.667%	111	790	-58.667%
2026-05-14	0.8800	0.9000	0.8800	0.9000	-2.174%	24	834	-65.556%
2026-05-13	0.9000	1.0500	0.9000	0.9200	+10.843%	54	814	-66.304%
2026-05-12	0.8000	0.8300	0.7500	0.8300	-5.682%	35	814	-62.651%
2026-05-11	0.8100	0.9000	0.8100	0.8800	+8.642%	82	814	-64.773%
2026-05-08	0.9000	0.9000	0.8100	0.8100	-4.706%	29	824	-61.728%
2026-05-07	0.9000	0.9100	0.8500	0.8500	-15.842%	26	819	-63.529%
2026-05-06	1.0100	1.0100	1.0100	1.0100	+18.824%	1	844	-69.307%
2026-05-05	0.9000	0.9000	0.8500	0.8500	+6.250%	3	844	-63.529%
2026-05-04	0.7500	0.9000	0.7500	0.8000	-20.000%	26	843	-61.250%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-4.762%	11	835	-69.000%
2026-04-30	1.0000	1.0500	1.0000	1.0500	+7.143%	7	835	-70.476%
2026-04-29	0.9800	0.9800	0.9800	0.9800	+3.158%	1	840	-68.367%
2026-04-28	0.9400	0.9500	0.9400	0.9500	+5.556%	3	840	-67.368%
2026-04-24	0.9000	1.3200	0.8500	0.9000	-8.163%	62	840	-65.556%
2026-04-23	1.3500	1.3500	0.9700	0.9800	-7.547%	4	835	-68.367%
2026-04-22	1.1000	1.1000	1.0500	1.0600	+3.922%	8	835	-70.755%
2026-04-21	1.0500	1.1000	0.9800	1.0200	+7.368%	37	829	-69.608%
2026-04-17	0.9500	1.0000	0.8200	0.9500	+6.742%	13	833	-67.368%
2026-04-16	0.8000	0.8900	0.8000	0.8900	-1.111%	13	822	-65.169%
2026-04-15	1.1000	1.1000	0.9000	0.9000	-5.263%	33	819	-65.556%
2026-04-14	0.7500	0.9500	0.7500	0.9500	+23.377%	111	801	-67.368%
2026-04-13	0.7700	0.7700	0.7700	0.7700	+2.667%	10	795	-59.740%
2026-04-10	0.8100	0.8100	0.7500	0.7500	-6.250%	16	785	-58.667%
2026-04-09	0.7900	0.8000	0.7900	0.8000	+6.667%	6	769	-61.250%
2026-04-08	0.7800	0.7800	0.7500	0.7500	+4.167%	4	769	-58.667%
2026-04-07	0.9700	1.0000	0.6500	0.7200	-12.195%	20	769	-56.944%
2026-04-06	1.0400	1.0400	0.7900	0.8200	+2.500%	14	758	-62.195%
2026-04-02	0.8100	0.8100	0.8000	0.8000	+5.263%	3	757	-61.250%
2026-04-01	0.8500	0.9500	0.7500	0.7600	-5.000%	11	757	-59.211%
2026-03-31	0.7000	0.9000	0.7000	0.8000	+31.148%	97	751	-61.250%
2026-03-30	0.8000	0.8000	0.6100	0.6100	-12.857%	39	674	-49.180%
2026-03-27	0.7200	0.7700	0.7000	0.7000	-22.222%	23	670	-55.714%
2026-03-25	0.6500	0.9800	0.6500	0.9000	-12.621%	6	670	-65.556%
2026-03-24	1.0300	1.0300	1.0300	1.0300	+24.096%	1	671	-69.903%
2026-03-23	1.0000	1.0000	0.7800	0.8300	-22.430%	22	671	-62.651%
2026-03-20	1.2100	1.2100	1.0500	1.0700	+18.889%	36	670	-71.028%
2026-03-19	0.9500	1.0500	0.7800	0.9000	-10.000%	71	699	-65.556%
2026-03-18	1.1500	1.1500	1.0000	1.0000	-9.091%	9	676	-69.000%
2026-03-17	1.1700	1.1700	1.0200	1.1000	+1.852%	17	675	-71.818%
2026-03-16	1.1000	1.1000	0.9900	1.0800	-6.087%	6	671	-71.296%
2026-03-13	1.4000	1.4000	1.1000	1.1500	-4.167%	23	672	-73.043%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	682	-74.167%
2026-03-11	1.2000	1.2500	1.2000	1.2500	+5.932%	13	682	-75.200%
2026-03-10	1.3000	1.3500	1.1800	1.1800	+2.609%	18	682	-73.729%
2026-03-09	1.1000	1.1500	1.1000	1.1500	0.000%	6	679	-73.043%
2026-03-06	1.2800	1.2800	1.1500	1.1500	-8.000%	28	675	-73.043%
2026-03-05	1.2500	1.2500	1.2500	1.2500	+2.459%	1	688	-75.200%
2026-03-04	1.5000	1.5000	1.2000	1.2200	-6.154%	65	688	-74.590%
2026-03-03	1.7000	1.7000	1.3000	1.3000	-12.752%	105	677	-76.154%
2026-03-02	1.4000	1.5000	1.3700	1.4900	-0.667%	62	714	-79.195%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-9.091%	1	725	-79.333%
2026-02-26	1.5000	1.6500	1.4500	1.6500	+5.096%	24	725	-81.212%
2026-02-25	1.6000	1.6800	1.5700	1.5700	+7.534%	5	717	-80.255%
2026-02-24	1.8000	1.8000	1.4600	1.4600	-18.436%	36	717	-78.767%
2026-02-23	1.7900	1.7900	1.7900	1.7900	+11.875%	1	741	-82.682%
2026-02-18	1.6000	1.6000	1.6000	1.6000	+8.844%	1	741	-80.625%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-14.535%	1	741	-78.912%
2026-02-13	1.6100	1.7200	1.6100	1.7200	+7.500%	7	741	-81.977%
2026-02-12	1.8500	1.8500	1.5800	1.6000	-10.112%	50	741	-80.625%
2026-02-11	1.9000	1.9000	1.7300	1.7800	+3.488%	66	737	-82.584%
2026-02-09	1.8500	1.8500	1.7200	1.7200	-2.825%	20	749	-81.977%
2026-02-06	1.6800	1.7700	1.6800	1.7700	+13.462%	13	754	-82.486%
2026-02-05	1.7400	1.7400	1.5000	1.5600	-13.333%	47	743	-80.128%
2026-02-04	1.8000	1.8000	1.8000	1.8000	+1.695%	1	756	-82.778%
2026-02-03	1.7000	1.8700	1.7000	1.7700	+18.000%	10	757	-82.486%
2026-02-02	1.7500	1.7500	1.5000	1.5000	-14.286%	6	760	-79.333%
2026-01-30	1.7300	1.7500	1.7300	1.7500	-10.256%	12	764	-82.286%
2026-01-29	2.0000	2.0000	1.8700	1.9500	-4.878%	35	756	-84.103%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-8.889%	17	787	-84.878%
2026-01-27	2.1300	2.3300	2.1300	2.2500	+26.404%	35	800	-86.222%
2026-01-26	2.2000	2.2000	1.7800	1.7800	-14.010%	43	772	-82.584%
2026-01-23	2.0000	2.0700	2.0000	2.0700	-6.335%	5	795	-85.024%
2026-01-22	2.2500	2.3000	2.1000	2.2100	+7.805%	34	795	-85.973%
2026-01-21	2.1600	2.1600	1.9000	2.0500	-8.889%	44	772	-84.878%
2026-01-20	2.1500	2.3500	2.1500	2.2500	-2.174%	8	812	-86.222%
2026-01-16	2.4000	2.4500	2.2800	2.3000	-2.128%	11	813	-86.522%
2026-01-15	2.3000	2.4300	2.3000	2.3500	-3.292%	6	813	-86.809%
2026-01-14	2.4900	2.4900	2.4300	2.4300	-0.816%	2	808	-87.243%
2026-01-13	2.4500	2.4500	2.4500	2.4500	-2.000%	5	809	-87.347%
2026-01-12	2.3700	2.6000	2.3700	2.5000	+13.636%	55	804	-87.600%
2026-01-09	2.1000	2.2500	2.1000	2.2000	+2.326%	26	833	-85.909%
2026-01-08	1.9500	2.1500	1.9500	2.1500	-2.273%	5	826	-85.581%
2026-01-07	2.1000	2.2000	2.1000	2.2000	+2.326%	9	824	-85.909%
2026-01-06	1.8500	2.1500	1.8500	2.1500	-2.273%	2	821	-85.581%
2026-01-05	1.8500	2.2200	1.8500	2.2000	+33.333%	41	789	-85.909%
2026-01-02	1.4900	1.6700	1.4100	1.6500	+22.222%	49	789	-81.212%
2025-12-31	1.6100	1.6100	1.3500	1.3500	-3.571%	21	775	-77.037%
2025-12-30	1.5000	1.5000	1.4000	1.4000	-9.091%	7	775	-77.857%
2025-12-29	1.6000	1.7000	1.5000	1.5400	-14.444%	69	775	-79.870%
2025-12-26	1.8500	1.8500	1.7600	1.8000	-12.195%	25	718	-82.778%
2025-12-22	2.0700	2.0700	2.0000	2.0500	+5.128%	4	693	-84.878%
2025-12-19	1.7500	1.9500	1.7500	1.9500	+5.405%	22	692	-84.103%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-11.905%	6	677	-83.243%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-6.667%	40	683	-85.238%
2025-12-11	2.2500	2.2500	2.2500	2.2500	+25.000%	2	723	-86.222%
2025-12-09	2.1000	2.1000	1.8000	1.8000	-17.051%	66	723	-82.778%
2025-12-05	2.1700	2.1700	2.1700	2.1700	-4.405%	1	659	-85.714%
2025-12-04	2.0500	2.2700	2.0000	2.2700	+28.249%	6	659	-86.344%
2025-12-03	1.7800	1.7800	1.7700	1.7700	-4.324%	3	658	-82.486%
2025-12-02	1.9400	1.9400	1.8500	1.8500	0.000%	9	658	-83.243%
2025-12-01	1.7700	1.8500	1.7700	1.8500	-2.632%	14	653	-83.243%
2025-11-28	1.9000	1.9000	1.9000	1.9000	+8.571%	10	655	-83.684%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+2.941%	7	643	-82.286%
2025-11-25	1.7800	1.7800	1.7000	1.7000	-2.857%	11	643	-81.765%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+2.941%	5	644	-82.286%
2025-11-21	1.7000	1.8000	1.7000	1.7000	0.000%	15	644	-81.765%
2025-11-20	1.9500	1.9500	1.7000	1.7000	-20.930%	14	634	-81.765%
2025-11-18	1.7700	2.1500	1.7700	2.1500	+7.500%	12	637	-85.581%
2025-11-17	1.7500	2.0000	1.5400	2.0000	+4.712%	86	640	-84.500%
2025-11-14	2.0200	2.0200	1.6000	1.9100	-2.051%	8	619	-83.770%
2025-11-13	2.0500	2.1500	1.9000	1.9500	-18.067%	9	612	-84.103%
2025-11-12	2.4700	2.4700	2.3500	2.3800	+16.098%	10	614	-86.975%
2025-11-11	2.1000	2.2600	2.0500	2.0500	-12.766%	6	606	-84.878%
2025-11-10	2.7500	2.7500	2.3000	2.3500	-6.000%	44	606	-86.809%
2025-11-07	2.1000	2.5000	2.1000	2.5000	+31.579%	32	617	-87.600%
2025-11-06	2.3000	2.3000	1.9000	1.9000	-11.628%	58	636	-83.684%
2025-11-05	2.5500	2.5500	2.1500	2.1500	-2.273%	14	609	-85.581%
2025-11-04	2.4500	2.4500	2.1000	2.2000	-8.333%	6	605	-85.909%
2025-11-03	2.8500	2.8500	2.3000	2.4000	-22.581%	141	631	-87.083%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+3.679%	10	631	-90.000%
2025-10-30	3.1000	3.1000	2.9900	2.9900	-6.563%	17	641	-89.632%
2025-10-29	3.1000	3.2500	3.1000	3.2000	+1.587%	27	624	-90.313%
2025-10-28	3.4000	3.7000	2.9500	3.1500	-10.000%	145	630	-90.159%
2025-10-27	3.2500	3.5000	3.0000	3.5000	-5.405%	11	599	-91.143%
2025-10-24	3.9000	4.0000	3.7000	3.7000	+8.824%	24	599	-91.622%
2025-10-23	3.8500	3.8500	3.4000	3.4000	-8.108%	119	593	-90.882%
2025-10-22	3.8000	4.0000	3.2900	3.7000	-6.329%	99	604	-91.622%
2025-10-21	4.5000	4.5000	3.7000	3.9500	-15.957%	19	597	-92.152%
2025-10-20	3.7000	4.7000	3.3800	4.7000	+70.909%	441	583	-93.404%
2025-10-17	2.9000	3.1000	2.6300	2.7500	-17.169%	180	280	-88.727%
2025-10-16	2.7000	4.3000	2.7000	3.3200	-40.180%	88	251	-90.663%
2025-10-15	7.9000	7.9000	5.0000	5.5500	-26.974%	205	229	-94.414%
2025-10-14	6.4000	7.7500	5.5900	7.6000	+26.667%	87	97	-95.921%
2025-10-13	4.2600	6.0300	4.2600	6.0000	0.000%	66	41	-94.833%

.dark-mode .pmjWQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmjWQ7{ color: #333333; background-color: white; border: 2px solid #333333; }ABAT20280121C12ABAT Jan 21 2028 12.00 Call (ABAT280121C00012000)option OPRA

ABAT20280121C12
ABAT Jan 21 2028 12.00 Call (ABAT280121C00012000)
option OPRA